Alarm.com Holdings Inc (ALRM)

ALRM
🏛️ Vereinigte Staaten →
52.20
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 59.91 59.91 59.91 59.91 2.0K
09:32 59.91 59.91 59.91 59.91 0.0K
09:33 59.91 59.91 59.91 59.91 0.0K
09:34 59.91 59.91 59.91 59.91 0.0K
09:35 59.91 59.91 59.91 59.91 0.4K
09:36 59.91 59.91 59.91 59.91 0.3K
09:37 59.91 60.24 59.91 60.24 0.2K
09:38 60.24 60.24 60.24 60.24 0.0K
09:39 60.24 60.24 60.24 60.24 0.0K
09:40 60.24 60.24 60.24 60.24 0.0K
09:41 60.24 60.24 60.24 60.24 0.0K
09:42 60.00 60.00 60.00 60.00 0.2K
09:43 60.00 60.00 60.00 60.00 0.0K
09:44 60.00 60.00 60.00 60.00 0.1K
09:45 60.00 60.00 60.00 60.00 0.0K
09:46 60.00 60.00 60.00 60.00 0.1K
09:47 60.00 60.00 59.93 59.94 0.6K
09:48 59.94 59.94 59.94 59.94 0.0K
09:49 59.94 59.94 59.94 59.94 0.1K
09:50 59.94 60.09 59.79 59.79 0.4K
09:51 59.79 59.79 59.79 59.79 0.0K
09:52 59.79 59.79 59.79 59.79 0.1K
09:53 59.79 59.94 59.79 59.94 1.3K
09:54 59.94 59.94 59.94 59.94 0.2K
09:55 59.94 59.94 59.94 59.94 0.2K
09:56 59.94 59.94 59.94 59.94 0.1K
09:57 59.94 59.94 59.94 59.94 0.2K
09:58 59.94 59.94 59.94 59.94 0.1K
09:59 59.94 59.94 59.94 59.94 0.1K
10:00 59.94 59.94 59.94 59.94 0.1K
10:01 59.94 59.94 59.94 59.94 0.1K
10:02 59.94 59.94 59.94 59.94 0.1K
10:03 59.94 59.94 59.94 59.94 0.1K
10:04 59.98 59.98 59.97 59.97 1.2K
10:05 59.97 60.25 59.97 60.25 0.2K
10:06 59.84 59.84 59.84 59.84 1.5K
10:07 59.84 59.84 59.84 59.84 0.0K
10:08 59.84 59.84 59.84 59.84 0.0K
10:09 59.44 59.72 59.44 59.72 0.2K
10:10 59.72 59.72 59.72 59.72 0.1K
10:11 59.72 59.72 59.72 59.72 0.2K
10:12 59.72 59.72 59.72 59.72 0.1K
10:13 59.72 59.72 59.72 59.72 0.1K
10:14 59.72 59.72 59.72 59.72 0.1K
10:15 59.72 59.72 59.72 59.72 0.0K
10:16 59.72 59.72 59.72 59.72 0.0K
10:17 59.72 59.72 59.72 59.72 0.0K
10:18 59.68 59.68 59.63 59.66 2.1K
10:19 59.74 59.74 59.74 59.74 1.6K
10:20 59.74 59.74 59.70 59.70 0.4K
10:21 59.70 59.70 59.70 59.70 0.4K
10:22 59.70 59.70 59.62 59.62 1.1K
10:23 59.62 59.62 59.62 59.62 0.1K
10:24 59.62 59.62 59.62 59.62 0.1K
10:25 59.62 59.62 59.62 59.62 0.1K
10:26 59.62 59.62 59.62 59.62 0.0K
10:27 59.62 59.62 59.62 59.62 0.0K
10:28 59.62 59.62 59.62 59.62 0.1K
10:29 59.62 59.62 59.62 59.62 0.1K
10:30 59.62 59.62 59.62 59.62 0.4K
10:31 59.62 59.62 59.62 59.62 0.3K
10:32 59.62 59.62 59.51 59.51 1.6K
10:33 59.51 59.51 59.51 59.51 0.1K
10:34 59.51 59.51 59.36 59.36 0.5K
10:35 59.43 59.43 59.43 59.43 0.2K
10:36 59.43 59.43 59.43 59.43 0.0K
10:37 59.43 59.43 59.43 59.43 0.0K
10:38 59.43 59.43 59.43 59.43 0.1K
10:39 59.43 59.43 59.43 59.43 0.0K
10:40 59.45 59.45 59.39 59.39 1.7K
10:41 59.39 59.45 59.39 59.45 1.1K
10:42 59.45 59.65 59.45 59.54 1.6K
10:43 59.54 59.54 59.49 59.49 0.3K
10:44 59.49 59.49 59.49 59.49 0.0K
10:45 59.49 59.49 59.49 59.49 0.1K
10:46 59.49 59.49 59.49 59.49 0.1K
10:47 59.49 59.49 59.49 59.49 0.0K
10:48 59.49 59.49 59.49 59.49 0.1K
10:49 59.49 59.49 59.49 59.49 0.1K
10:50 59.49 59.49 59.49 59.49 0.5K
10:51 59.49 59.49 59.49 59.49 0.0K
10:52 59.49 59.53 59.49 59.53 0.6K
10:53 59.53 59.53 59.53 59.53 0.0K
10:54 59.53 59.53 59.53 59.53 0.1K
10:55 59.53 59.53 59.47 59.47 0.6K
10:56 59.47 59.47 59.47 59.47 0.2K
10:57 59.47 59.47 59.47 59.47 0.1K
10:58 59.47 59.47 59.47 59.47 0.1K
10:59 59.47 59.47 59.47 59.47 0.6K
11:00 59.47 59.47 59.47 59.47 0.1K
11:01 59.47 59.47 59.47 59.47 0.1K
11:02 59.47 59.47 59.47 59.47 0.0K
11:03 59.47 59.47 59.47 59.47 0.2K
11:04 59.47 59.47 59.47 59.47 0.3K
11:05 59.43 59.43 59.43 59.43 0.4K
11:06 59.43 59.43 59.41 59.41 0.6K
11:07 59.41 59.41 59.38 59.38 0.5K
11:08 59.38 59.38 59.38 59.38 0.1K
11:09 59.38 59.38 59.38 59.38 0.1K
11:10 59.38 59.38 59.33 59.33 0.9K
11:11 59.33 59.33 59.32 59.32 0.2K
11:12 59.32 59.32 59.32 59.32 0.3K
11:13 59.32 59.32 59.32 59.32 0.0K
11:14 59.32 59.32 59.32 59.32 0.0K
11:15 59.32 59.32 59.32 59.32 0.2K
11:16 59.32 59.32 59.32 59.32 0.1K
11:17 59.32 59.34 59.32 59.34 0.2K
11:18 59.34 59.34 59.34 59.34 0.2K
11:19 59.34 59.34 59.34 59.34 0.1K
11:20 59.34 59.34 59.34 59.34 0.2K
11:21 59.34 59.34 59.34 59.34 0.0K
11:22 59.34 59.34 59.34 59.34 0.2K
11:23 59.46 59.46 59.46 59.46 2.3K
11:24 59.36 59.43 59.36 59.43 1.4K
11:25 59.43 59.43 59.43 59.43 0.0K
11:26 59.43 59.43 59.43 59.43 0.0K
11:27 59.30 59.30 59.30 59.30 0.7K
11:28 59.30 59.30 59.30 59.30 0.0K
11:29 59.30 59.30 59.30 59.30 0.0K
11:30 59.31 59.31 59.31 59.31 0.3K
11:31 59.31 59.31 59.30 59.30 0.2K
11:32 59.30 59.30 59.30 59.30 0.0K
11:33 59.30 59.30 59.30 59.30 0.0K
11:34 59.30 59.30 59.30 59.30 0.0K
11:35 59.30 59.30 59.30 59.30 0.0K
11:36 59.30 59.30 59.30 59.30 0.0K
11:37 59.30 59.30 59.30 59.30 0.3K
11:38 59.30 59.32 59.30 59.32 0.4K
11:39 59.32 59.32 59.32 59.32 0.0K
11:40 59.32 59.32 59.32 59.32 0.1K
11:41 59.32 59.36 59.32 59.36 0.4K
11:42 59.36 59.36 59.36 59.36 0.1K
11:43 59.36 59.36 59.36 59.36 1.3K
11:44 59.36 59.36 59.33 59.33 1.5K
11:45 59.32 59.33 59.32 59.33 3.6K
11:46 59.34 59.34 59.34 59.34 0.8K
11:47 59.34 59.34 59.34 59.34 0.3K
11:48 59.34 59.34 59.34 59.34 0.1K
11:49 59.34 59.39 59.34 59.39 1.3K
11:50 59.39 59.45 59.39 59.45 0.6K
11:51 59.44 59.44 59.44 59.44 0.4K
11:52 59.44 59.44 59.43 59.43 0.5K
11:53 59.43 59.43 59.43 59.43 0.2K
11:54 59.43 59.43 59.43 59.43 0.0K
11:55 59.43 59.43 59.43 59.43 0.1K
11:56 59.43 59.43 59.43 59.43 0.1K
11:57 59.43 59.43 59.43 59.43 0.0K
11:58 59.39 59.39 59.39 59.39 0.1K
11:59 59.39 59.39 59.39 59.39 0.2K
12:00 59.39 59.39 59.39 59.39 0.0K
12:01 59.39 59.47 59.39 59.47 1.3K
12:02 59.47 59.47 59.47 59.47 0.3K
12:03 59.47 59.55 59.47 59.55 2.6K
12:04 59.54 59.54 59.54 59.54 0.1K
12:05 59.54 59.54 59.46 59.46 0.4K
12:06 59.46 59.46 59.46 59.46 0.1K
12:07 59.46 59.46 59.46 59.46 0.0K
12:08 59.46 59.46 59.46 59.46 0.2K
12:09 59.46 59.46 59.46 59.46 0.1K
12:10 59.46 59.46 59.46 59.46 0.1K
12:11 59.54 59.54 59.46 59.47 1.1K
12:12 59.47 59.47 59.47 59.47 0.2K
12:13 59.47 59.47 59.36 59.36 0.1K
12:14 59.36 59.36 59.36 59.36 0.0K
12:15 59.36 59.36 59.36 59.36 0.3K
12:16 59.37 59.37 59.37 59.37 1.5K
12:17 59.41 59.41 59.37 59.37 0.8K
12:18 59.37 59.37 59.37 59.37 0.0K
12:19 59.37 59.37 59.37 59.37 0.4K
12:20 59.37 59.37 59.37 59.37 0.2K
12:21 59.37 59.37 59.37 59.37 0.1K
12:22 59.37 59.37 59.37 59.37 0.8K
12:23 59.37 59.37 59.37 59.37 0.0K
12:24 59.37 59.37 59.37 59.37 0.0K
12:25 59.37 59.37 59.37 59.37 0.0K
12:26 59.37 59.37 59.37 59.37 0.0K
12:27 59.37 59.37 59.37 59.37 0.1K
12:28 59.37 59.37 59.37 59.37 0.0K
12:29 59.32 59.32 59.28 59.28 1.0K
12:30 59.28 59.28 59.28 59.28 0.2K
12:31 59.28 59.28 59.28 59.28 0.0K
12:32 59.28 59.28 59.28 59.28 0.0K
12:33 59.28 59.28 59.28 59.28 0.1K
12:34 59.28 59.28 59.28 59.28 0.0K
12:35 59.28 59.28 59.27 59.27 0.3K
12:36 59.27 59.27 59.27 59.27 0.1K
12:37 59.27 59.27 59.27 59.27 0.1K
12:38 59.27 59.27 59.27 59.27 0.0K
12:39 59.27 59.45 59.27 59.45 1.5K
12:40 59.45 59.45 59.45 59.45 0.0K
12:41 59.45 59.45 59.42 59.42 0.3K
12:42 59.42 59.42 59.42 59.42 0.1K
12:43 59.42 59.42 59.37 59.37 0.5K
12:44 59.37 59.37 59.37 59.37 0.3K
12:45 59.37 59.37 59.37 59.37 0.2K
12:46 59.37 59.37 59.37 59.37 0.0K
12:47 59.48 59.48 59.47 59.47 1.3K
12:48 59.52 59.52 59.48 59.48 0.6K
12:49 59.48 59.51 59.48 59.51 0.2K
12:50 59.51 59.51 59.51 59.51 0.1K
12:51 59.51 59.51 59.51 59.51 0.6K
12:52 59.41 59.50 59.41 59.50 0.5K
12:53 59.50 59.50 59.38 59.38 0.7K
12:54 59.38 59.38 59.38 59.38 0.2K
12:55 59.38 59.40 59.38 59.40 0.5K
12:56 59.40 59.40 59.40 59.40 0.3K
12:57 59.40 59.40 59.40 59.40 0.1K
12:58 59.40 59.40 59.36 59.36 0.5K
12:59 59.36 59.36 59.36 59.36 0.1K
13:00 59.36 59.36 59.36 59.36 0.1K
13:01 59.38 59.38 59.38 59.38 0.1K
13:02 59.38 59.38 59.38 59.38 0.0K
13:03 59.38 59.38 59.38 59.38 0.0K
13:04 59.38 59.38 59.38 59.38 0.0K
13:05 59.43 59.43 59.43 59.43 1.6K
13:06 59.43 59.43 59.43 59.43 0.0K
13:07 59.43 59.43 59.43 59.43 0.0K
13:08 59.43 59.43 59.43 59.43 0.0K
13:09 59.43 59.43 59.43 59.43 0.0K
13:10 59.43 59.43 59.43 59.43 0.1K
13:11 59.43 59.43 59.42 59.42 0.3K
13:12 59.42 59.42 59.38 59.38 0.8K
13:13 59.38 59.38 59.38 59.38 0.1K
13:14 59.38 59.38 59.34 59.34 0.2K
13:15 59.34 59.34 59.34 59.34 0.0K
13:16 59.34 59.34 59.34 59.34 0.0K
13:17 59.34 59.34 59.34 59.34 0.2K
13:18 59.34 59.38 59.34 59.38 0.4K
13:19 59.38 59.38 59.38 59.38 0.0K
13:20 59.38 59.38 59.38 59.38 0.1K
13:21 59.38 59.38 59.33 59.33 0.2K
13:22 59.33 59.42 59.33 59.42 1.4K
13:23 59.42 59.42 59.42 59.42 0.1K
13:24 59.42 59.42 59.42 59.42 0.1K
13:25 59.42 59.42 59.42 59.42 0.1K
13:26 59.42 59.42 59.42 59.42 0.1K
13:27 59.42 59.42 59.42 59.42 0.0K
13:28 59.42 59.42 59.42 59.42 0.0K
13:29 59.42 59.42 59.42 59.42 0.1K
13:30 59.42 59.42 59.42 59.42 0.1K
13:31 59.42 59.42 59.42 59.42 0.1K
13:32 59.42 59.42 59.42 59.42 0.1K
13:33 59.42 59.42 59.42 59.42 0.0K
13:34 59.42 59.42 59.42 59.42 0.1K
13:35 59.42 59.42 59.42 59.42 0.2K
13:36 59.42 59.42 59.32 59.32 0.6K
13:37 59.32 59.36 59.32 59.36 1.0K
13:38 59.36 59.36 59.36 59.36 0.0K
13:39 59.36 59.36 59.36 59.36 0.1K
13:40 59.33 59.33 59.33 59.33 0.3K
13:41 59.33 59.33 59.33 59.33 0.2K
13:42 59.33 59.33 59.33 59.33 0.2K
13:43 59.33 59.33 59.33 59.33 0.0K
13:44 59.33 59.40 59.33 59.35 0.8K
13:45 59.35 59.35 59.35 59.35 0.2K
13:46 59.35 59.35 59.35 59.35 0.0K
13:47 59.35 59.39 59.35 59.39 1.4K
13:48 59.41 59.41 59.33 59.33 0.2K
13:49 59.33 59.33 59.33 59.33 0.1K
13:50 59.33 59.33 59.33 59.33 0.0K
13:51 59.33 59.33 59.33 59.33 0.3K
13:52 59.33 59.33 59.33 59.33 0.0K
13:53 59.33 59.33 59.33 59.33 0.0K
13:54 59.33 59.33 59.33 59.33 0.1K
13:55 59.33 59.33 59.33 59.33 0.0K
13:56 59.29 59.29 59.27 59.27 1.1K
13:57 59.27 59.27 59.21 59.21 0.3K
13:58 59.21 59.21 59.21 59.21 0.0K
13:59 59.21 59.23 59.21 59.23 0.2K
14:00 59.23 59.23 59.23 59.23 0.0K
14:01 59.23 59.23 59.23 59.23 0.2K
14:02 59.23 59.23 59.23 59.23 0.1K
14:03 59.23 59.23 59.23 59.23 1.3K
14:04 59.23 59.23 59.23 59.23 0.1K
14:05 59.23 59.23 59.23 59.23 0.1K
14:06 59.23 59.23 59.23 59.23 0.0K
14:07 59.23 59.23 59.23 59.23 0.2K
14:08 59.23 59.23 59.23 59.23 0.0K
14:09 59.23 59.23 59.23 59.23 0.0K
14:10 59.23 59.23 59.23 59.23 0.0K
14:11 59.23 59.23 59.23 59.23 0.1K
14:12 59.23 59.23 59.23 59.23 0.1K
14:13 59.23 59.24 59.23 59.24 0.1K
14:14 59.24 59.24 59.24 59.24 0.0K
14:15 59.24 59.24 59.24 59.24 0.1K
14:16 59.24 59.24 59.11 59.11 0.8K
14:17 59.11 59.11 59.08 59.08 0.4K
14:18 59.08 59.08 59.08 59.08 0.1K
14:19 59.08 59.08 59.05 59.05 1.3K
14:20 59.05 59.05 59.05 59.05 1.0K
14:21 59.05 59.05 58.96 58.96 0.3K
14:22 58.96 58.96 58.96 58.96 0.1K
14:23 58.96 58.96 58.96 58.96 0.1K
14:24 58.96 59.02 58.96 59.02 1.5K
14:25 59.01 59.01 59.01 59.01 0.6K
14:26 59.01 59.01 59.01 59.01 0.3K
14:27 58.96 58.96 58.94 58.94 1.5K
14:28 58.95 58.95 58.90 58.90 0.9K
14:29 58.90 58.95 58.86 58.95 0.9K
14:30 58.95 58.95 58.88 58.88 0.6K
14:31 58.88 58.89 58.88 58.89 0.5K
14:32 58.89 58.94 58.88 58.88 2.1K
14:33 58.89 58.89 58.89 58.89 0.3K
14:34 58.89 58.89 58.89 58.89 0.0K
14:35 58.89 58.89 58.89 58.89 0.3K
14:36 58.89 58.89 58.89 58.89 0.2K
14:37 58.89 58.89 58.89 58.89 0.0K
14:38 58.78 58.78 58.78 58.78 1.5K
14:39 58.78 58.78 58.78 58.78 0.1K
14:40 58.78 58.78 58.78 58.78 0.0K
14:41 58.78 58.82 58.78 58.82 1.1K
14:42 58.82 58.82 58.82 58.82 0.2K
14:43 58.82 58.82 58.82 58.82 0.1K
14:44 58.82 58.82 58.82 58.82 0.2K
14:45 58.82 58.85 58.81 58.81 1.1K
14:46 58.81 58.84 58.81 58.84 0.4K
14:47 58.92 58.93 58.92 58.93 6.5K
14:48 58.93 58.99 58.93 58.99 0.7K
14:49 58.99 58.99 58.94 58.94 4.4K
14:50 58.94 59.00 58.94 59.00 2.1K
14:51 59.00 59.00 58.99 58.99 0.2K
14:52 58.99 58.99 58.94 58.94 0.5K
14:53 58.94 58.97 58.93 58.93 0.7K
14:54 58.93 58.93 58.93 58.93 0.1K
14:55 58.93 58.93 58.93 58.93 0.1K
14:56 58.98 59.00 58.98 59.00 1.7K
14:57 59.00 59.00 59.00 59.00 0.1K
14:58 59.02 59.08 59.02 59.08 1.4K
14:59 59.08 59.08 59.08 59.08 0.1K
15:00 59.08 59.08 59.04 59.08 0.7K
15:01 59.08 59.08 59.08 59.08 0.0K
15:02 59.08 59.08 59.08 59.08 0.6K
15:03 59.08 59.08 59.08 59.08 0.9K
15:04 59.12 59.12 59.12 59.12 0.6K
15:05 59.12 59.12 59.12 59.12 0.0K
15:06 59.12 59.12 59.12 59.12 0.0K
15:07 59.10 59.10 59.10 59.10 0.1K
15:08 59.10 59.10 59.10 59.10 0.0K
15:09 59.05 59.05 59.05 59.05 0.7K
15:10 59.05 59.05 59.05 59.05 0.2K
15:11 59.05 59.05 59.00 59.00 0.5K
15:12 59.00 59.01 58.98 58.98 1.7K
15:13 58.98 58.98 58.98 58.98 0.2K
15:14 58.98 58.98 58.98 58.98 0.3K
15:15 58.98 58.98 58.98 58.98 0.1K
15:16 58.98 58.98 58.98 58.98 0.1K
15:17 59.01 59.01 59.01 59.01 1.2K
15:18 59.00 59.00 59.00 59.00 0.1K
15:19 59.00 59.02 59.00 59.02 0.3K
15:20 59.02 59.02 59.02 59.02 0.4K
15:21 59.02 59.02 59.02 59.02 0.2K
15:22 59.00 59.00 59.00 59.00 0.3K
15:23 59.00 59.00 58.97 58.97 6.5K
15:24 58.86 58.86 58.79 58.79 1.6K
15:25 58.79 58.85 58.79 58.85 0.4K
15:26 58.85 58.85 58.68 58.68 0.4K
15:27 58.68 58.70 58.68 58.70 0.5K
15:28 58.74 58.74 58.69 58.69 0.4K
15:29 58.82 58.82 58.79 58.79 2.9K
15:30 58.79 58.80 58.79 58.79 0.6K
15:31 58.79 58.79 58.79 58.79 0.3K
15:32 58.79 58.80 58.79 58.80 0.5K
15:33 58.80 58.87 58.80 58.87 1.6K
15:34 58.87 58.87 58.87 58.87 0.8K
15:35 58.87 58.87 58.87 58.87 0.6K
15:36 58.87 58.87 58.87 58.87 0.7K
15:37 58.87 58.96 58.87 58.96 0.9K
15:38 58.91 58.91 58.87 58.87 3.0K
15:39 58.87 58.87 58.83 58.83 0.5K
15:40 58.83 58.84 58.83 58.84 0.8K
15:41 58.84 58.92 58.84 58.92 1.7K
15:42 58.92 58.97 58.91 58.95 2.3K
15:43 58.95 58.95 58.95 58.95 0.5K
15:44 58.95 58.95 58.95 58.95 0.1K
15:45 58.80 58.88 58.80 58.88 1.5K
15:46 58.88 58.88 58.82 58.82 0.2K
15:47 58.82 58.84 58.82 58.84 2.0K
15:48 58.84 58.87 58.84 58.87 0.4K
15:49 58.87 58.87 58.87 58.87 0.1K
15:50 58.87 58.87 58.74 58.74 2.7K
15:51 58.80 58.85 58.80 58.85 2.3K
15:52 58.82 58.82 58.82 58.82 1.2K
15:53 58.82 58.86 58.82 58.86 1.6K
15:54 58.86 58.88 58.86 58.88 1.9K
15:55 58.88 58.88 58.79 58.79 3.9K
15:56 58.72 58.83 58.72 58.78 5.8K
15:57 58.79 58.84 58.79 58.84 3.9K
15:58 58.84 58.84 58.74 58.74 4.1K
15:59 58.81 58.81 58.73 58.73 9.7K
16:00 58.73 58.77 58.68 58.71 61.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar